良品計画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,998 | 2,001.5 | 1,948 | 1,969.5 | -31.5 | -1.6% | 3,276,100 |
| 2023/10/20 | 2,020 | 2,025.5 | 1,988.5 | 2,001 | -9.5 | -0.5% | 3,519,000 |
| 2023/10/19 | 2,030 | 2,034 | 1,989.5 | 2,010.5 | -26 | -1.3% | 4,689,200 |
| 2023/10/18 | 2,000 | 2,043 | 1,962.5 | 2,036.5 | +63 | +3.2% | 7,008,200 |
| 2023/10/17 | 2,008.5 | 2,034 | 1,937 | 1,973.5 | -0.5 | ±0% | 5,971,100 |
| 2023/10/16 | 1,990 | 2,080 | 1,961 | 1,974 | +161.5 | +8.9% | 16,432,400 |
| 2023/10/13 | 1,795.5 | 1,818 | 1,770.5 | 1,812.5 | +23 | +1.3% | 3,790,700 |
| 2023/10/12 | 1,809.5 | 1,809.5 | 1,779.5 | 1,789.5 | -4.5 | -0.3% | 3,295,500 |
| 2023/10/11 | 1,810 | 1,814 | 1,788 | 1,794 | -23.5 | -1.3% | 3,112,100 |
| 2023/10/10 | 1,809 | 1,823 | 1,790.5 | 1,817.5 | +30.5 | +1.7% | 2,580,000 |
| 2023/10/06 | 1,775 | 1,808.5 | 1,763 | 1,787 | +21.5 | +1.2% | 2,721,100 |
| 2023/10/05 | 1,785 | 1,785 | 1,734.5 | 1,765.5 | -13 | -0.7% | 3,933,500 |
| 2023/10/04 | 1,800 | 1,817.5 | 1,771.5 | 1,778.5 | -69.5 | -3.8% | 5,368,300 |
| 2023/10/03 | 1,897.5 | 1,897.5 | 1,845.5 | 1,848 | -46 | -2.4% | 3,015,500 |
| 2023/10/02 | 1,940 | 1,940 | 1,881.5 | 1,894 | -41.5 | -2.1% | 2,888,800 |
| 2023/09/29 | 1,916.5 | 1,959.5 | 1,912 | 1,935.5 | +12.5 | +0.7% | 3,458,900 |
| 2023/09/28 | 1,958 | 1,958 | 1,903 | 1,923 | -37.5 | -1.9% | 2,271,400 |
| 2023/09/27 | 1,952 | 1,985.5 | 1,947 | 1,960.5 | -9 | -0.5% | 2,993,200 |
| 2023/09/26 | 1,971.5 | 1,997.5 | 1,948 | 1,969.5 | +38 | +2% | 4,005,500 |
| 2023/09/25 | 1,919.5 | 1,942 | 1,902 | 1,931.5 | +26.5 | +1.4% | 1,829,800 |
| 2023/09/22 | 1,896.5 | 1,915.5 | 1,890 | 1,905 | -12 | -0.6% | 1,383,100 |
| 2023/09/21 | 1,927 | 1,942 | 1,898 | 1,917 | -10.5 | -0.5% | 1,503,500 |
| 2023/09/20 | 1,931 | 1,953.5 | 1,925.5 | 1,927.5 | -25 | -1.3% | 1,464,300 |
| 2023/09/19 | 1,940.5 | 1,952.5 | 1,929 | 1,952.5 | +0.5 | ±0% | 1,917,400 |
| 2023/09/15 | 1,946.5 | 1,963.5 | 1,912.5 | 1,952 | -0.5 | ±0% | 2,630,500 |
| 2023/09/14 | 1,985 | 1,988 | 1,949 | 1,952.5 | +1.5 | +0.1% | 1,881,600 |
| 2023/09/13 | 1,955 | 1,978.5 | 1,942.5 | 1,951 | +23 | +1.2% | 3,757,500 |
| 2023/09/12 | 1,889.5 | 1,932 | 1,889 | 1,928 | +38.5 | +2% | 2,121,000 |
| 2023/09/11 | 1,903.5 | 1,909 | 1,876 | 1,889.5 | -4.5 | -0.2% | 1,758,500 |
| 2023/09/08 | 1,903.5 | 1,917.5 | 1,879 | 1,894 | -22.5 | -1.2% | 2,206,100 |
| 2023/09/07 | 1,900 | 1,938 | 1,889 | 1,916.5 | +7.5 | +0.4% | 2,113,900 |
| 2023/09/06 | 1,904 | 1,920 | 1,895 | 1,909 | -10 | -0.5% | 2,032,500 |
| 2023/09/05 | 1,933 | 1,958 | 1,913 | 1,919 | -5 | -0.3% | 2,374,800 |
| 2023/09/04 | 1,910.5 | 1,946.5 | 1,903 | 1,924 | +16.5 | +0.9% | 2,938,000 |
| 2023/09/01 | 1,874 | 1,917 | 1,869 | 1,907.5 | +29 | +1.5% | 2,045,100 |
| 2023/08/31 | 1,845 | 1,878.5 | 1,816.5 | 1,878.5 | +9.5 | +0.5% | 4,323,800 |
| 2023/08/30 | 1,873.5 | 1,911 | 1,850.5 | 1,869 | +4 | +0.2% | 4,173,900 |
| 2023/08/29 | 1,866 | 1,880 | 1,848 | 1,865 | -1 | -0.1% | 3,640,100 |
| 2023/08/28 | 1,890 | 1,900.5 | 1,821.5 | 1,866 | -32.5 | -1.7% | 5,333,100 |
| 2023/08/25 | 1,890 | 1,913.5 | 1,878 | 1,898.5 | -20 | -1% | 2,572,400 |
| 2023/08/24 | 1,912 | 1,924 | 1,900 | 1,918.5 | +2.5 | +0.1% | 1,786,200 |
| 2023/08/23 | 1,887.5 | 1,934 | 1,882 | 1,916 | +28.5 | +1.5% | 1,967,900 |
| 2023/08/22 | 1,908.5 | 1,915 | 1,873 | 1,887.5 | -8 | -0.4% | 2,204,300 |
| 2023/08/21 | 1,881.5 | 1,904.5 | 1,872.5 | 1,895.5 | -0.5 | ±0% | 1,873,400 |
| 2023/08/18 | 1,883 | 1,903.5 | 1,872.5 | 1,896 | -19.5 | -1% | 2,992,100 |
| 2023/08/17 | 1,945 | 1,959.5 | 1,872.5 | 1,915.5 | -49 | -2.5% | 4,275,700 |
| 2023/08/16 | 1,964 | 1,985 | 1,940.5 | 1,964.5 | -10 | -0.5% | 2,208,400 |
| 2023/08/15 | 1,980 | 1,982.5 | 1,912 | 1,974.5 | -9.5 | -0.5% | 4,480,000 |
| 2023/08/14 | 1,984 | 2,000 | 1,980 | 1,984 | +4.5 | +0.2% | 2,727,200 |
| 2023/08/10 | 1,951 | 1,979.5 | 1,934 | 1,979.5 | +13.5 | +0.7% | 2,993,700 |
401～
450
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「良品計画」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 良品計画 | 625,700円 | +16.4% | +14.7% | 0.70% | 36.46倍 | 5.20倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| イオン | 444,900円 | +3.6% | +11.5% | 0.92% | 95.76倍 | 3.65倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 470,000円 | +6.0% | +1.4% | 0.72% | 31.18倍 | 4.90倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,440,500円 | +6.4% | +5.4% | 1.07% | 18.09倍 | 1.69倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 282,400円 | +13.9% | +15.3% | 1.10% | 46.33倍 | 13.54倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
